Mercado fechado
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
65,99 +0,24 (+0,37%) OURO
2.544,90 +1,80 (+0,07%) Bitcoin USD
57.632,75 +682,43 (+1,20%)
Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117C00005000 | 2024-08-05 10:38AM EDT | 5.00 | 204.45 | 214.60 | 217.05 | 0.00 | - | 2 | 14 | 360.16% |
| AAPL250117C00010000 | 2024-06-17 11:05AM EDT | 10.00 | 207.00 | 217.40 | 218.20 | 0.00 | - | 1 | 1 | 625.10% |
| AAPL250117C00015000 | 2024-09-09 9:38AM EDT | 15.00 | 205.00 | 204.05 | 206.50 | 0.00 | - | 1 | 2 | 189.84% |
| AAPL250117C00020000 | 2024-08-08 1:08PM EDT | 20.00 | 193.50 | 199.80 | 202.40 | 0.00 | - | 2 | 51 | 221.00% |
| AAPL250117C00025000 | 2024-08-27 10:49AM EDT | 25.00 | 203.33 | 194.35 | 196.65 | 0.00 | - | 1 | 15 | 170.70% |
| AAPL250117C00030000 | 2024-07-12 3:47PM EDT | 30.00 | 201.50 | 185.40 | 187.50 | 0.00 | - | 1 | 4 | 0.00% |
| AAPL250117C00035000 | 2024-06-04 2:28PM EDT | 35.00 | 161.27 | 187.05 | 187.80 | 0.00 | - | 4 | 3 | 198.02% |
| AAPL250117C00040000 | 2024-06-13 1:08PM EDT | 40.00 | 173.44 | 190.30 | 192.75 | 0.00 | - | 1 | 3 | 295.26% |
| AAPL250117C00045000 | 2024-06-04 2:56PM EDT | 45.00 | 151.29 | 177.35 | 178.10 | 0.00 | - | 4 | 22 | 175.32% |
| AAPL250117C00050000 | 2024-08-09 1:51PM EDT | 50.00 | 166.97 | 171.20 | 172.50 | 0.00 | - | 1,709 | 1,198 | 149.95% |
| AAPL250117C00055000 | 2024-09-09 11:07AM EDT | 55.00 | 163.74 | 165.60 | 166.55 | 0.00 | - | 2 | 1,463 | 125.64% |
| AAPL250117C00060000 | 2024-09-09 1:26PM EDT | 60.00 | 161.80 | 160.50 | 161.65 | 0.00 | - | 20 | 636 | 118.07% |
| AAPL250117C00065000 | 2024-08-21 2:22PM EDT | 65.00 | 162.81 | 155.80 | 156.75 | 0.00 | - | 2 | 579 | 115.02% |
| AAPL250117C00070000 | 2024-09-09 1:27PM EDT | 70.00 | 151.98 | 150.95 | 151.80 | 0.00 | - | 10 | 1,003 | 110.13% |
| AAPL250117C00075000 | 2024-09-10 1:18PM EDT | 75.00 | 146.91 | 145.75 | 146.95 | +6.11 | +4.34% | 5 | 1,718 | 103.56% |
| AAPL250117C00080000 | 2024-08-21 9:55AM EDT | 80.00 | 148.48 | 140.95 | 142.30 | 0.00 | - | 2 | 376 | 101.73% |
| AAPL250117C00085000 | 2024-09-06 11:59AM EDT | 85.00 | 137.55 | 136.05 | 137.25 | 0.00 | - | 40 | 328 | 96.48% |
| AAPL250117C00090000 | 2024-09-09 3:21PM EDT | 90.00 | 130.01 | 131.15 | 132.25 | 0.00 | - | 11 | 682 | 91.83% |
| AAPL250117C00095000 | 2024-09-10 10:13AM EDT | 95.00 | 126.38 | 126.50 | 127.45 | -3.62 | -2.78% | 7 | 2,598 | 89.84% |
| AAPL250117C00100000 | 2024-09-10 2:44PM EDT | 100.00 | 122.60 | 121.35 | 122.50 | +0.25 | +0.20% | 16 | 5,088 | 84.47% |
| AAPL250117C00105000 | 2024-09-03 9:41AM EDT | 105.00 | 123.81 | 116.45 | 117.75 | 0.00 | - | 2 | 712 | 81.53% |
| AAPL250117C00110000 | 2024-08-26 10:21AM EDT | 110.00 | 117.25 | 111.55 | 112.95 | 0.00 | - | 2 | 1,255 | 78.37% |
| AAPL250117C00115000 | 2024-08-30 3:04PM EDT | 115.00 | 115.65 | 106.65 | 107.85 | 0.00 | - | 2 | 991 | 74.05% |
| AAPL250117C00120000 | 2024-09-10 3:21PM EDT | 120.00 | 103.20 | 101.80 | 102.95 | +0.20 | +0.19% | 208 | 7,867 | 70.86% |
| AAPL250117C00125000 | 2024-09-10 3:21PM EDT | 125.00 | 98.05 | 96.95 | 98.05 | +0.18 | +0.18% | 61 | 3,579 | 67.72% |
| AAPL250117C00130000 | 2024-09-09 12:36PM EDT | 130.00 | 92.57 | 92.10 | 93.20 | 0.00 | - | 134 | 7,443 | 64.81% |
| AAPL250117C00135000 | 2024-09-09 9:56AM EDT | 135.00 | 87.00 | 87.20 | 88.35 | 0.00 | - | 27 | 8,663 | 61.74% |
| AAPL250117C00140000 | 2024-09-10 1:40PM EDT | 140.00 | 83.50 | 82.45 | 83.45 | +2.60 | +3.21% | 1 | 8,431 | 59.02% |
| AAPL250117C00145000 | 2024-09-09 12:30PM EDT | 145.00 | 78.32 | 77.65 | 78.65 | 0.00 | - | 3 | 4,248 | 56.41% |
| AAPL250117C00150000 | 2024-09-10 1:15PM EDT | 150.00 | 73.90 | 72.85 | 73.80 | +2.46 | +3.44% | 13 | 14,647 | 53.66% |
| AAPL250117C00155000 | 2024-09-09 10:25AM EDT | 155.00 | 67.50 | 68.10 | 69.05 | 0.00 | - | 5 | 4,395 | 51.25% |
| AAPL250117C00160000 | 2024-09-10 3:31PM EDT | 160.00 | 64.86 | 63.55 | 64.25 | +2.77 | +4.46% | 120 | 9,737 | 50.51% |
| AAPL250117C00165000 | 2024-09-10 3:29PM EDT | 165.00 | 59.70 | 58.65 | 59.55 | +3.40 | +6.04% | 4 | 11,378 | 48.07% |
| AAPL250117C00170000 | 2024-09-10 9:42AM EDT | 170.00 | 51.55 | 54.25 | 54.85 | -3.05 | -5.59% | 1 | 11,346 | 45.56% |
| AAPL250117C00175000 | 2024-09-10 3:21PM EDT | 175.00 | 50.35 | 49.55 | 50.20 | +0.35 | +0.70% | 25 | 7,730 | 43.15% |
| AAPL250117C00180000 | 2024-09-10 12:24PM EDT | 180.00 | 44.10 | 45.15 | 45.60 | +0.75 | +1.73% | 30 | 26,495 | 40.80% |
| AAPL250117C00185000 | 2024-09-10 3:07PM EDT | 185.00 | 41.10 | 40.85 | 41.10 | -0.32 | -0.77% | 28 | 18,421 | 38.63% |
| AAPL250117C00190000 | 2024-09-10 3:07PM EDT | 190.00 | 36.60 | 36.55 | 36.80 | -0.70 | -1.88% | 40 | 57,789 | 36.83% |
| AAPL250117C00195000 | 2024-09-10 3:39PM EDT | 195.00 | 33.07 | 32.45 | 32.70 | +2.02 | +6.51% | 18 | 21,778 | 35.30% |
| AAPL250117C00200000 | 2024-09-10 3:58PM EDT | 200.00 | 28.65 | 28.50 | 28.80 | -0.80 | -2.72% | 392 | 57,597 | 33.94% |
| AAPL250117C00205000 | 2024-09-10 2:50PM EDT | 205.00 | 25.15 | 24.80 | 25.00 | -0.17 | -0.67% | 168 | 20,147 | 32.48% |
| AAPL250117C00210000 | 2024-09-10 3:58PM EDT | 210.00 | 21.45 | 21.25 | 21.50 | -0.75 | -3.38% | 145 | 24,929 | 31.29% |
| AAPL250117C00215000 | 2024-09-10 3:41PM EDT | 215.00 | 18.65 | 18.00 | 18.25 | +1.21 | +6.94% | 299 | 19,226 | 30.19% |
| AAPL250117C00220000 | 2024-09-10 3:55PM EDT | 220.00 | 15.10 | 15.00 | 15.25 | -0.65 | -4.13% | 748 | 31,854 | 29.14% |
| AAPL250117C00225000 | 2024-09-10 3:57PM EDT | 225.00 | 12.40 | 12.35 | 12.50 | -0.15 | -1.20% | 250 | 24,618 | 28.10% |
| AAPL250117C00230000 | 2024-09-10 3:59PM EDT | 230.00 | 10.05 | 9.95 | 10.10 | -0.65 | -6.07% | 763 | 22,793 | 27.22% |
| AAPL250117C00235000 | 2024-09-10 3:59PM EDT | 235.00 | 8.00 | 7.90 | 8.05 | -0.44 | -5.21% | 1,362 | 26,840 | 26.48% |
| AAPL250117C00240000 | 2024-09-10 3:58PM EDT | 240.00 | 6.25 | 6.15 | 6.30 | -0.45 | -6.72% | 583 | 32,228 | 25.81% |
| AAPL250117C00245000 | 2024-09-10 3:34PM EDT | 245.00 | 4.87 | 4.75 | 4.85 | -0.23 | -4.51% | 978 | 17,259 | 25.23% |
| AAPL250117C00250000 | 2024-09-10 3:55PM EDT | 250.00 | 3.63 | 3.60 | 3.75 | -0.37 | -9.25% | 1,839 | 88,181 | 24.92% |
| AAPL250117C00255000 | 2024-09-10 3:47PM EDT | 255.00 | 2.87 | 2.73 | 2.81 | -0.18 | -5.90% | 38 | 33,726 | 24.48% |
| AAPL250117C00260000 | 2024-09-10 3:53PM EDT | 260.00 | 2.10 | 2.06 | 2.12 | -0.13 | -5.83% | 205 | 43,119 | 24.26% |
| AAPL250117C00265000 | 2024-09-10 3:14PM EDT | 265.00 | 1.61 | 1.54 | 1.59 | -0.13 | -7.47% | 26 | 43,748 | 24.10% |
| AAPL250117C00270000 | 2024-09-10 3:08PM EDT | 270.00 | 1.18 | 1.16 | 1.20 | -0.15 | -11.28% | 313 | 32,189 | 24.06% |
| AAPL250117C00275000 | 2024-09-10 3:10PM EDT | 275.00 | 0.91 | 0.88 | 0.91 | -0.10 | -9.90% | 70 | 16,725 | 24.10% |
| AAPL250117C00280000 | 2024-09-10 2:07PM EDT | 280.00 | 0.74 | 0.66 | 0.70 | -0.03 | -3.90% | 55 | 14,421 | 24.22% |
| AAPL250117C00285000 | 2024-09-10 3:52PM EDT | 285.00 | 0.55 | 0.50 | 0.54 | +0.03 | +5.77% | 82 | 11,292 | 24.38% |
| AAPL250117C00290000 | 2024-09-10 2:57PM EDT | 290.00 | 0.43 | 0.40 | 0.43 | -0.04 | -8.51% | 4 | 10,610 | 24.66% |
| AAPL250117C00295000 | 2024-09-10 12:53PM EDT | 295.00 | 0.33 | 0.30 | 0.34 | +0.03 | +10.00% | 22 | 220 | 24.90% |
| AAPL250117C00300000 | 2024-09-10 3:55PM EDT | 300.00 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 513 | 56,464 | 25.17% |
| AAPL250117C00305000 | 2024-09-10 3:54PM EDT | 305.00 | 0.22 | 0.21 | 0.23 | -0.02 | -8.33% | 18 | 259 | 25.66% |
| AAPL250117C00310000 | 2024-09-10 3:19PM EDT | 310.00 | 0.17 | 0.16 | 0.20 | -0.02 | -10.53% | 51 | 20,985 | 26.22% |
| AAPL250117C00315000 | 2024-09-09 3:59PM EDT | 315.00 | 0.20 | 0.12 | 0.17 | 0.00 | - | 39 | 226 | 26.66% |
| AAPL250117C00320000 | 2024-09-10 3:44PM EDT | 320.00 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 578 | 16,910 | 26.95% |
| AAPL250117C00325000 | 2024-09-09 2:44PM EDT | 325.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 38 | 45 | 27.64% |
| AAPL250117C00330000 | 2024-09-10 1:49PM EDT | 330.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 4 | 258 | 27.98% |
| AAPL250117C00340000 | 2024-09-09 2:20PM EDT | 340.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 18 | 5,965 | 29.10% |
| AAPL250117C00345000 | 2024-09-05 10:16AM EDT | 345.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 3 | 14 | 29.49% |
| AAPL250117C00350000 | 2024-09-10 12:46PM EDT | 350.00 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 2 | 5,076 | 29.88% |
| AAPL250117C00355000 | 2024-09-10 12:44PM EDT | 355.00 | 0.03 | 0.02 | 0.07 | -0.06 | -66.67% | 1 | 100 | 30.66% |
| AAPL250117C00360000 | 2024-09-05 2:28PM EDT | 360.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 30.96% |
| AAPL250117C00365000 | 2024-09-05 11:21AM EDT | 365.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 21 | 31.74% |
| AAPL250117C00370000 | 2024-09-10 12:43PM EDT | 370.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 1 | 6 | 31.84% |
| AAPL250117C00375000 | 2024-09-10 12:45PM EDT | 375.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 108 | 18 | 32.62% |
| AAPL250117C00380000 | 2024-09-10 2:09PM EDT | 380.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 88 | 1,261 | 32.62% |
Opções de vendapara17 de janeiro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL250117P00005000 | 2024-08-09 10:22AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,110 | 193.75% |
| AAPL250117P00010000 | 2024-04-11 2:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 273 | 156.25% |
| AAPL250117P00015000 | 2024-08-09 1:58PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 137.50% |
| AAPL250117P00020000 | 2024-08-09 1:52PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,992 | 121.88% |
| AAPL250117P00025000 | 2024-08-23 3:12PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,130 | 109.38% |
| AAPL250117P00030000 | 2024-08-30 11:19AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,770 | 100.00% |
| AAPL250117P00035000 | 2024-08-30 1:23PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1,650 | 2,794 | 103.13% |
| AAPL250117P00040000 | 2024-09-10 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 464 | 96.09% |
| AAPL250117P00045000 | 2024-08-06 9:35AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 22 | 50.00% |
| AAPL250117P00050000 | 2024-09-04 1:44PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 6,473 | 83.59% |
| AAPL250117P00055000 | 2024-09-04 12:08PM EDT | 55.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 583 | 81.25% |
| AAPL250117P00060000 | 2024-09-04 1:58PM EDT | 60.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 17 | 3,997 | 77.34% |
| AAPL250117P00065000 | 2024-09-10 9:32AM EDT | 65.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 10 | 908 | 72.66% |
| AAPL250117P00070000 | 2024-08-30 10:47AM EDT | 70.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 1 | 1,375 | 69.92% |
| AAPL250117P00075000 | 2024-09-03 9:30AM EDT | 75.00 | 0.02 | 0.03 | 0.07 | 0.00 | - | 2 | 1,967 | 66.60% |
| AAPL250117P00080000 | 2024-08-12 3:22PM EDT | 80.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 23 | 2,060 | 64.06% |
| AAPL250117P00085000 | 2024-08-23 9:46AM EDT | 85.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 20 | 2,850 | 61.33% |
| AAPL250117P00090000 | 2024-09-10 10:48AM EDT | 90.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 2 | 32,662 | 59.18% |
| AAPL250117P00095000 | 2024-08-22 10:07AM EDT | 95.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 1 | 5,324 | 56.06% |
| AAPL250117P00100000 | 2024-09-10 11:58AM EDT | 100.00 | 0.13 | 0.09 | 0.13 | +0.02 | +18.18% | 4 | 17,008 | 54.10% |
| AAPL250117P00105000 | 2024-09-09 9:30AM EDT | 105.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 4 | 20,988 | 52.05% |
| AAPL250117P00110000 | 2024-09-09 11:31AM EDT | 110.00 | 0.17 | 0.13 | 0.17 | 0.00 | - | 2 | 7,503 | 50.73% |
| AAPL250117P00115000 | 2024-09-09 10:43AM EDT | 115.00 | 0.20 | 0.16 | 0.19 | 0.00 | - | 1 | 5,585 | 48.44% |
| AAPL250117P00120000 | 2024-09-10 11:04AM EDT | 120.00 | 0.21 | 0.19 | 0.20 | -0.01 | -4.55% | 2,385 | 14,743 | 45.85% |
| AAPL250117P00125000 | 2024-09-10 9:43AM EDT | 125.00 | 0.25 | 0.22 | 0.24 | +0.01 | +4.17% | 18 | 19,759 | 44.14% |
| AAPL250117P00130000 | 2024-09-10 2:39PM EDT | 130.00 | 0.28 | 0.27 | 0.28 | -0.05 | -15.15% | 414 | 21,889 | 42.33% |
| AAPL250117P00135000 | 2024-09-10 3:55PM EDT | 135.00 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 711 | 16,915 | 40.82% |
| AAPL250117P00140000 | 2024-09-10 3:31PM EDT | 140.00 | 0.40 | 0.39 | 0.43 | -0.07 | -14.89% | 7 | 20,074 | 39.62% |
| AAPL250117P00145000 | 2024-09-10 2:04PM EDT | 145.00 | 0.49 | 0.48 | 0.51 | -0.04 | -7.55% | 5 | 14,611 | 38.04% |
| AAPL250117P00150000 | 2024-09-10 3:55PM EDT | 150.00 | 0.59 | 0.58 | 0.61 | -0.02 | -3.28% | 1,054 | 15,957 | 36.52% |
| AAPL250117P00155000 | 2024-09-09 3:31PM EDT | 155.00 | 0.75 | 0.71 | 0.74 | 0.00 | - | 52 | 12,959 | 35.14% |
| AAPL250117P00160000 | 2024-09-10 3:54PM EDT | 160.00 | 0.88 | 0.87 | 0.91 | -0.06 | -6.38% | 234 | 27,889 | 33.89% |
| AAPL250117P00165000 | 2024-09-10 3:55PM EDT | 165.00 | 1.10 | 1.06 | 1.11 | -0.17 | -13.39% | 95 | 20,263 | 32.59% |
| AAPL250117P00170000 | 2024-09-10 3:31PM EDT | 170.00 | 1.30 | 1.32 | 1.37 | -0.10 | -7.14% | 187 | 42,455 | 31.42% |
| AAPL250117P00175000 | 2024-09-10 3:55PM EDT | 175.00 | 1.70 | 1.64 | 1.70 | -0.11 | -6.08% | 103 | 26,902 | 30.31% |
| AAPL250117P00180000 | 2024-09-10 3:55PM EDT | 180.00 | 2.10 | 2.05 | 2.12 | +0.01 | +0.48% | 286 | 64,366 | 29.27% |
| AAPL250117P00185000 | 2024-09-10 3:55PM EDT | 185.00 | 2.64 | 2.56 | 2.64 | -0.01 | -0.38% | 43 | 29,392 | 28.27% |
| AAPL250117P00190000 | 2024-09-10 3:57PM EDT | 190.00 | 3.25 | 3.20 | 3.30 | -0.05 | -1.52% | 399 | 41,607 | 27.34% |
| AAPL250117P00195000 | 2024-09-10 3:55PM EDT | 195.00 | 4.10 | 4.00 | 4.10 | +0.06 | +1.49% | 113 | 22,310 | 26.40% |
| AAPL250117P00200000 | 2024-09-10 3:55PM EDT | 200.00 | 5.10 | 4.95 | 5.10 | +0.08 | +1.59% | 687 | 42,129 | 25.54% |
| AAPL250117P00205000 | 2024-09-10 3:59PM EDT | 205.00 | 6.20 | 6.15 | 6.30 | 0.00 | - | 107 | 15,291 | 24.68% |
| AAPL250117P00210000 | 2024-09-10 3:55PM EDT | 210.00 | 7.70 | 7.60 | 7.75 | +0.10 | +1.32% | 750 | 12,439 | 23.83% |
| AAPL250117P00215000 | 2024-09-10 3:59PM EDT | 215.00 | 9.30 | 9.30 | 9.50 | 0.00 | - | 1,776 | 11,466 | 23.05% |
| AAPL250117P00220000 | 2024-09-10 3:55PM EDT | 220.00 | 11.45 | 11.30 | 11.50 | +0.24 | +2.14% | 832 | 11,778 | 22.16% |
| AAPL250117P00225000 | 2024-09-10 3:30PM EDT | 225.00 | 13.39 | 13.65 | 13.85 | -0.56 | -4.01% | 1,900 | 6,913 | 21.31% |
| AAPL250117P00230000 | 2024-09-10 11:51AM EDT | 230.00 | 16.40 | 16.25 | 16.55 | 0.00 | - | 120 | 7,029 | 20.44% |
| AAPL250117P00235000 | 2024-09-10 2:34PM EDT | 235.00 | 19.15 | 19.10 | 19.75 | -0.15 | -0.78% | 12 | 4,930 | 19.85% |
| AAPL250117P00240000 | 2024-09-10 2:04PM EDT | 240.00 | 22.00 | 22.50 | 23.35 | -3.01 | -12.04% | 16 | 2,396 | 19.39% |
| AAPL250117P00245000 | 2024-09-09 2:09PM EDT | 245.00 | 27.00 | 26.20 | 27.05 | -1.80 | -6.25% | 21 | 377 | 18.31% |
| AAPL250117P00250000 | 2024-09-10 3:53PM EDT | 250.00 | 30.10 | 30.45 | 31.25 | -2.76 | -8.40% | 45 | 2,958 | 17.75% |
| AAPL250117P00255000 | 2024-09-10 10:17AM EDT | 255.00 | 35.40 | 34.80 | 35.95 | +1.70 | +5.04% | 4 | 205 | 18.39% |
| AAPL250117P00260000 | 2024-09-09 11:56AM EDT | 260.00 | 40.60 | 39.05 | 40.90 | 0.00 | - | 1 | 31 | 19.90% |
| AAPL250117P00265000 | 2024-09-05 10:16AM EDT | 265.00 | 41.16 | 43.85 | 45.95 | 0.00 | - | 3 | 4 | 21.80% |
| AAPL250117P00270000 | 2024-09-05 10:16AM EDT | 270.00 | 46.06 | 48.90 | 50.85 | 0.00 | - | 3 | 1 | 22.90% |
| AAPL250117P00275000 | 2024-09-09 2:49PM EDT | 275.00 | 57.20 | 53.80 | 55.90 | 0.00 | - | 1 | 0 | 24.71% |
| AAPL250117P00280000 | 2024-08-27 3:24PM EDT | 280.00 | 51.75 | 58.90 | 60.85 | 0.00 | - | 2 | 0 | 25.92% |
| AAPL250117P00285000 | 2024-08-01 2:53PM EDT | 285.00 | 67.36 | 55.60 | 57.15 | 0.00 | - | 1 | 0 | 0.00% |
| AAPL250117P00290000 | 2024-08-13 10:07AM EDT | 290.00 | 68.42 | 68.90 | 70.85 | 0.00 | - | 1 | 0 | 28.75% |
| AAPL250117P00300000 | 2024-08-13 3:28PM EDT | 300.00 | 79.15 | 78.95 | 80.85 | 0.00 | - | 87 | 0 | 31.42% |
| AAPL250117P00310000 | 2024-08-05 3:59PM EDT | 310.00 | 101.03 | 88.80 | 89.75 | 0.00 | - | 19 | 0 | 0.00% |
| AAPL250117P00320000 | 2024-08-12 10:54AM EDT | 320.00 | 101.00 | 98.90 | 100.85 | 0.00 | - | 1 | 0 | 36.38% |
| AAPL250117P00340000 | 2024-07-11 9:42AM EDT | 340.00 | 108.50 | 123.00 | 124.75 | 0.00 | - | - | 0 | 55.79% |
| AAPL250117P00350000 | 2024-07-31 10:42AM EDT | 350.00 | 126.50 | 120.50 | 121.50 | 0.00 | - | 16 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.